Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2014 | INR | 2,056 | 2,069.56 | 1,981.2 | 2,010.92 | 201.092 | -11.52 (-0.57%) | 17,260 |
13 Jun 2014 | INR | 2,114.96 | 2,150 | 2,005.08 | 2,022.44 | 202.244 | -59.24 (-2.85%) | 34,100 |
12 Jun 2014 | INR | 2,100.2 | 2,170.16 | 2,001 | 2,081.68 | 208.168 | -11.76 (-0.56%) | 14,580 |
11 Jun 2014 | INR | 2,090 | 2,198 | 2,082.4 | 2,093.44 | 209.344 | +10.84 (+0.52%) | 38,180 |
10 Jun 2014 | INR | 2,159 | 2,159 | 1,999.96 | 2,082.6 | 208.26 | -48.12 (-2.26%) | 31,140 |
9 Jun 2014 | INR | 2,155.4 | 2,183.8 | 2,100 | 2,130.72 | 213.072 | +6.08 (+0.29%) | 69,420 |
6 Jun 2014 | INR | 1,933 | 2,240 | 1,933 | 2,124.64 | 212.464 | +192.2 (+9.95%) | 247,180 |
5 Jun 2014 | INR | 1,890.04 | 1,947.6 | 1,870 | 1,932.44 | 193.244 | +40.4 (+2.14%) | 22,920 |
4 Jun 2014 | INR | 1,870 | 1,934 | 1,844 | 1,892.04 | 189.204 | +30.64 (+1.65%) | 16,460 |
3 Jun 2014 | INR | 1,866.24 | 1,915 | 1,842.2 | 1,861.4 | 186.14 | +12.24 (+0.66%) | 27,420 |
2 Jun 2014 | INR | 1,842.44 | 1,872 | 1,831.4 | 1,849.16 | 184.916 | +7.8 (+0.42%) | 10,220 |
30 May 2014 | INR | 1,929.08 | 1,929.08 | 1,834.2 | 1,841.36 | 184.136 | -48.96 (-2.59%) | 18,780 |
29 May 2014 | INR | 1,944 | 1,944 | 1,882 | 1,890.32 | 189.032 | -40.84 (-2.11%) | 18,360 |
28 May 2014 | INR | 1,945 | 2,058 | 1,891.08 | 1,931.16 | 193.116 | -52.08 (-2.63%) | 100,940 |
27 May 2014 | INR | 1,960.2 | 2,020 | 1,950.08 | 1,983.24 | 198.324 | +23.68 (+1.21%) | 34,400 |
26 May 2014 | INR | 1,999.96 | 2,059.8 | 1,880 | 1,959.56 | 195.956 | -1.84 (-0.09%) | 39,500 |
23 May 2014 | INR | 2,019.96 | 2,040 | 1,940.2 | 1,961.4 | 196.14 | -34.48 (-1.73%) | 43,120 |
22 May 2014 | INR | 1,919 | 2,089.12 | 1,903.4 | 1,995.88 | 199.588 | +96.08 (+5.06%) | 134,000 |
21 May 2014 | INR | 1,872 | 1,922 | 1,822.6 | 1,899.8 | 189.98 | +82.6 (+4.55%) | 65,020 |
20 May 2014 | INR | 1,718.48 | 1,858.2 | 1,677.2 | 1,817.2 | 181.72 | +114.2 (+6.71%) | 109,620 |
19 May 2014 | INR | 1,650 | 1,724.8 | 1,650 | 1,703 | 170.3 | +54.64 (+3.31%) | 46,460 |
16 May 2014 | INR | 1,624 | 1,678 | 1,624 | 1,648.36 | 164.836 | +22.8 (+1.40%) | 22,920 |
15 May 2014 | INR | 1,660 | 1,675.68 | 1,618.2 | 1,625.56 | 162.556 | -34.24 (-2.06%) | 8,340 |
14 May 2014 | INR | 1,676 | 1,676 | 1,648 | 1,659.8 | 165.98 | -2.6 (-0.16%) | 9,000 |
13 May 2014 | INR | 1,616 | 1,690.8 | 1,616 | 1,662.4 | 166.24 | +46.32 (+2.87%) | 21,740 |
12 May 2014 | INR | 1,586 | 1,627 | 1,586 | 1,616.08 | 161.608 | +27.36 (+1.72%) | 15,020 |
9 May 2014 | INR | 1,606 | 1,620.44 | 1,585.2 | 1,588.72 | 158.872 | -7.72 (-0.48%) | 20,160 |
8 May 2014 | INR | 1,640 | 1,650 | 1,592.2 | 1,596.44 | 159.644 | -48.08 (-2.92%) | 12,940 |
7 May 2014 | INR | 1,662 | 1,666 | 1,641.8 | 1,644.52 | 164.452 | -16.52 (-0.99%) | 1,920 |
6 May 2014 | INR | 1,649.2 | 1,672.8 | 1,630.2 | 1,661.04 | 166.104 | +22.6 (+1.38%) | 6,260 |